Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 851.95 | 854.76 | 843.48 | 850.00 | 51,143 | +11.63(+1.39%) |
Jun 28, 2012 | 826.85 | 842.90 | 819.85 | 838.37 | 29,836 | +9.37(+1.13%) |
Jun 27, 2012 | 821.36 | 855.00 | 818.60 | 829.00 | 50,980 | +11.00(+1.34%) |
Jun 26, 2012 | 799.00 | 827.00 | 799.00 | 818.00 | 30,498 | +17.45(+2.18%) |
Jun 25, 2012 | 798.50 | 804.23 | 792.66 | 800.55 | 22,958 | -9.45(-1.17%) |
Jun 22, 2012 | 793.50 | 810.00 | 790.06 | 810.00 | 99,285 | +17.10(+2.16%) |
Jun 21, 2012 | 802.75 | 804.47 | 789.07 | 792.90 | 21,572 | -9.85(-1.23%) |
Jun 20, 2012 | 804.00 | 806.75 | 793.13 | 802.75 | 24,747 | -0.19(-0.02%) |
Jun 19, 2012 | 798.89 | 807.82 | 798.59 | 802.94 | 31,393 | +4.09(+0.51%) |
Jun 18, 2012 | 781.80 | 801.68 | 780.15 | 798.85 | 21,455 | +15.64(+2.00%) |
Jun 15, 2012 | 792.25 | 794.00 | 780.90 | 783.21 | 63,914 | -6.71(-0.85%) |
Jun 14, 2012 | 772.50 | 792.00 | 769.00 | 789.92 | 45,216 | +21.80(+2.84%) |
Jun 13, 2012 | 771.95 | 781.90 | 762.31 | 768.12 | 29,937 | -11.55(-1.48%) |
Jun 12, 2012 | 781.00 | 784.96 | 767.50 | 779.67 | 45,098 | +4.27(+0.55%) |
Jun 11, 2012 | 795.35 | 803.12 | 773.50 | 775.40 | 40,018 | -17.51(-2.21%) |
Jun 08, 2012 | 786.78 | 794.91 | 780.02 | 792.91 | 15,400 | +4.18(+0.53%) |
Jun 07, 2012 | 785.07 | 794.19 | 772.00 | 788.73 | 53,217 | +8.81(+1.13%) |
Jun 06, 2012 | 770.50 | 783.73 | 767.50 | 779.92 | 34,675 | +19.02(+2.50%) |
Jun 05, 2012 | 755.65 | 766.84 | 751.64 | 760.90 | 44,586 | +10.15(+1.35%) |
Jun 04, 2012 | 778.90 | 778.90 | 744.00 | 750.75 | 75,967 | -23.25(-3.00%) |
Jun 01, 2012 | 792.51 | 792.51 | 769.57 | 774.00 | 22,774 | -30.80(-3.83%) |
May 31, 2012 | 804.50 | 806.55 | 787.00 | 804.80 | 44,392 | +3.30(+0.41%) |
May 30, 2012 | 825.00 | 825.00 | 795.25 | 801.50 | 48,407 | -32.70(-3.92%) |
May 29, 2012 | 839.94 | 839.94 | 825.19 | 834.20 | 45,126 | +1.67(+0.20%) |
May 25, 2012 | 824.38 | 836.85 | 814.94 | 832.53 | 53,496 | +11.90(+1.45%) |
May 24, 2012 | 811.50 | 821.38 | 807.50 | 820.63 | 27,843 | +12.63(+1.56%) |
May 23, 2012 | 792.46 | 809.24 | 786.08 | 808.00 | 42,359 | +15.53(+1.96%) |
May 22, 2012 | 782.97 | 799.42 | 776.04 | 792.47 | 38,439 | +16.45(+2.12%) |
May 21, 2012 | 765.11 | 780.04 | 761.05 | 776.02 | 23,195 | +10.31(+1.35%) |
May 18, 2012 | 784.55 | 785.00 | 762.98 | 765.71 | 42,315 | -13.98(-1.79%) |
May 17, 2012 | 808.30 | 812.29 | 779.24 | 779.69 | 70,303 | -34.75(-4.27%) |
May 16, 2012 | 836.50 | 837.68 | 813.01 | 814.44 | 53,536 | -13.98(-1.69%) |
May 15, 2012 | 815.33 | 834.97 | 807.51 | 828.42 | 45,136 | +12.31(+1.51%) |
May 14, 2012 | 812.26 | 825.62 | 806.53 | 816.11 | 36,823 | +3.86(+0.48%) |
May 11, 2012 | 784.00 | 812.89 | 784.00 | 812.25 | 34,351 | +20.25(+2.56%) |
May 10, 2012 | 810.00 | 812.49 | 782.53 | 792.00 | 37,072 | -13.00(-1.61%) |
May 09, 2012 | 808.91 | 814.09 | 801.46 | 805.00 | 69,651 | -10.10(-1.24%) |
May 08, 2012 | 807.57 | 817.50 | 797.69 | 815.10 | 37,606 | +1.20(+0.15%) |
May 07, 2012 | 805.40 | 816.72 | 798.58 | 813.90 | 44,388 | +15.20(+1.90%) |
May 04, 2012 | 787.00 | 802.25 | 787.00 | 798.70 | 18,381 | +1.95(+0.24%) |
May 03, 2012 | 809.95 | 811.68 | 794.88 | 796.75 | 32,411 | -17.24(-2.12%) |
May 02, 2012 | 784.31 | 818.00 | 784.31 | 813.99 | 65,627 | +21.99(+2.78%) |
May 01, 2012 | 784.00 | 799.00 | 784.00 | 792.00 | 11,879 | +8.06(+1.03%) |
Apr 30, 2012 | 794.81 | 794.81 | 781.11 | 783.94 | 19,454 | -12.94(-1.62%) |
Apr 27, 2012 | 785.00 | 799.51 | 783.91 | 796.88 | 47,847 | +13.00(+1.66%) |
Apr 26, 2012 | 767.04 | 784.50 | 766.50 | 783.88 | 44,294 | +8.93(+1.15%) |
Apr 25, 2012 | 767.72 | 777.00 | 767.72 | 774.95 | 25,444 | +13.57(+1.78%) |
Apr 24, 2012 | 760.00 | 774.42 | 757.98 | 761.38 | 40,517 | -1.62(-0.21%) |
Apr 23, 2012 | 760.00 | 766.33 | 749.00 | 763.00 | 27,129 | -10.58(-1.37%) |
Apr 20, 2012 | 763.20 | 774.40 | 759.98 | 773.58 | 32,418 | +16.61(+2.19%) |
Apr 19, 2012 | 754.00 | 762.00 | 751.60 | 756.97 | 39,774 | -1.58(-0.21%) |
Apr 18, 2012 | 762.50 | 762.50 | 752.50 | 758.55 | 22,869 | -3.48(-0.46%) |
Apr 17, 2012 | 756.95 | 764.41 | 756.95 | 762.03 | 39,803 | +11.50(+1.53%) |
Apr 16, 2012 | 753.50 | 757.01 | 745.93 | 750.53 | 36,975 | +1.75(+0.23%) |
Apr 13, 2012 | 757.03 | 757.11 | 746.10 | 748.78 | 21,784 | -8.45(-1.12%) |
Apr 12, 2012 | 742.00 | 762.50 | 738.05 | 757.23 | 34,629 | +14.53(+1.96%) |
Apr 11, 2012 | 731.30 | 744.20 | 726.00 | 742.70 | 29,052 | +19.01(+2.63%) |
Apr 10, 2012 | 730.02 | 735.00 | 723.41 | 723.69 | 47,093 | -10.36(-1.41%) |
Apr 09, 2012 | 727.51 | 735.60 | 726.00 | 734.05 | 29,307 | -2.95(-0.40%) |
Apr 05, 2012 | 731.11 | 739.32 | 730.98 | 737.00 | 22,956 | +0.80(+0.11%) |
Apr 04, 2012 | 720.10 | 737.36 | 720.10 | 736.20 | 28,950 | +1.95(+0.27%) |
Apr 03, 2012 | 722.74 | 734.25 | 718.74 | 734.25 | 20,580 | +14.45(+2.01%) |